Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobilicom Limited - Warrants (NQ: MOBBW )

0.0900 UNCHANGED
Last Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 0.0900 0 -0.00(-1.75%)
May 22, 2024 0.1612 0.1612 0.0916 0.0916 600 +0.00(+1.78%)
May 21, 2024 0.0900 0.0900 0.0900 0.0900 400 -0.01(-10.89%)
May 17, 2024 0.1010 0 -0.01(-12.86%)
May 16, 2024 0.1567 0.1567 0.1097 0.1159 2,531 +0.04(+63.24%)
May 15, 2024 0.1280 0.1280 0.0680 0.0710 21,608 -0.11(-60.25%)
May 10, 2024 0.1786 0 +0.00(+2.06%)
May 06, 2024 0.1750 0 -0.02(-11.35%)
Apr 29, 2024 0.1974 0 -0.01(-6.00%)
Apr 18, 2024 0.2100 0 +0.00(+0.00%)
Apr 17, 2024 0.2101 0.2101 0.2100 0.2100 1,400 +0.00(+2.39%)
Apr 16, 2024 0.2050 0.2051 0.2050 0.2051 1,000 -0.01(-6.69%)
Apr 12, 2024 0.2198 0 -0.01(-4.89%)
Apr 09, 2024 0.2311 0 +0.00(+0.48%)
Apr 05, 2024 0.2300 0 -0.00(-0.04%)
Apr 04, 2024 0.2514 0.2900 0.2301 0.2301 2,640 -0.04(-15.00%)
Apr 03, 2024 0.2800 0.3379 0.2700 0.2707 18,244 +0.00(+0.26%)
Apr 01, 2024 0.2700 0 -0.06(-17.68%)
Mar 28, 2024 0.3000 0.3600 0.2254 0.3280 46,544 -0.02(-6.29%)
Mar 27, 2024 0.2655 0.3500 0.2655 0.3500 25,468 +0.11(+48.87%)
Mar 26, 2024 0.3000 0.3000 0.2351 0.2351 580 -0.07(-23.04%)
Mar 25, 2024 0.2600 0.3400 0.2300 0.3055 17,898 +0.05(+19.06%)
Mar 21, 2024 0.2566 2 -0.02(-8.36%)
Mar 20, 2024 0.2900 0.3100 0.2428 0.2800 6,211 -0.02(-5.66%)
Mar 15, 2024 0.2968 0 -0.02(-5.93%)
Mar 14, 2024 0.3155 0.3155 0.3155 0.3155 110 -0.01(-3.07%)
Mar 12, 2024 0.3255 4 +0.09(+38.51%)
Mar 07, 2024 0.2350 0 -0.02(-6.00%)
Mar 06, 2024 0.2500 0.2500 0.2500 0.2500 1,009 -0.03(-10.36%)
Mar 04, 2024 0.2789 2 +0.00(+0.87%)
Mar 01, 2024 0.3000 0.3000 0.2166 0.2765 8,403 -0.02(-6.87%)
Feb 29, 2024 0.2663 0.3414 0.2440 0.2969 16,362 +0.04(+14.63%)
Feb 28, 2024 0.2300 0.3799 0.2200 0.2590 19,114 +0.02(+10.21%)
Feb 26, 2024 0.2350 0 -0.08(-24.70%)
Feb 20, 2024 0.3121 0 -0.01(-2.47%)
Feb 14, 2024 0.3200 100 +0.11(+52.24%)
Feb 13, 2024 0.2700 0.3999 0.2000 0.2102 13,850 +0.02(+9.31%)
Feb 12, 2024 0.3189 0.3189 0.1805 0.1923 9,562 -0.05(-21.19%)
Feb 09, 2024 0.2475 0.2720 0.2440 0.2440 1,746 +0.06(+31.89%)
Feb 08, 2024 0.2000 0.2106 0.1850 0.1850 12,248 +0.01(+7.56%)
Feb 07, 2024 0.1901 0.2168 0.1720 0.1720 2,571 -0.02(-10.42%)
Feb 05, 2024 0.1920 0 +0.03(+16.36%)
Feb 02, 2024 0.2000 0.2000 0.1650 0.1650 7,056 -0.02(-9.84%)
Feb 01, 2024 0.2101 0.2300 0.1830 0.1830 4,618 -0.04(-17.01%)
Jan 31, 2024 0.2205 0.2205 0.2205 0.2205 272 +0.01(+5.00%)
Jan 30, 2024 0.2100 0.2100 0.2100 0.2100 240 -0.07(-25.00%)
Jan 29, 2024 0.2600 0.2800 0.2600 0.2800 8,825 -0.08(-22.22%)
Jan 25, 2024 0.3600 5,000 +0.06(+20.00%)
Jan 24, 2024 0.3200 0.4000 0.3000 0.3000 5,085 -0.05(-14.29%)
Jan 10, 2024 0.3500 0 +0.02(+6.06%)
Jan 09, 2024 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-3.65%)
Jan 08, 2024 0.3425 0.3425 0.3425 0.3425 192 -0.02(-6.68%)
Dec 28, 2023 0.3670 0 +0.08(+26.55%)
Dec 27, 2023 0.2900 0.2900 0.2900 0.2900 810 -0.02(-7.61%)
Dec 22, 2023 0.3139 0 +0.00(+0.00%)
Dec 21, 2023 0.3139 0.3139 0.3139 0.3139 1,000 +0.00(+0.00%)
Dec 20, 2023 0.3140 0.3140 0.3139 0.3139 600 +0.03(+11.35%)
Dec 19, 2023 0.2820 0.3139 0.2819 0.2819 1,351 -0.03(-10.19%)
Dec 18, 2023 0.3139 0.3139 0.3139 0.3139 143 +0.00(+0.00%)
Dec 15, 2023 0.3139 0.3139 0.3139 0.3139 100 +0.06(+25.36%)
Dec 14, 2023 0.2500 0.2504 0.2399 0.2504 5,542 -0.03(-10.57%)
Dec 13, 2023 0.2350 0.2970 0.2350 0.2800 5,159 +0.06(+27.21%)
Dec 12, 2023 0.3000 0.3000 0.2201 0.2201 1,000 -0.00(-1.61%)
Dec 11, 2023 0.2600 0.3000 0.2201 0.2237 3,500 -0.05(-19.24%)
Dec 08, 2023 0.2770 0.2770 0.2770 0.2770 1,000 +0.07(+31.84%)
Dec 07, 2023 0.2770 0.2770 0.2101 0.2101 6,200 -0.02(-9.01%)
Dec 06, 2023 0.2285 0.2770 0.2285 0.2309 3,332 +0.01(+5.00%)
Dec 04, 2023 0.2199 5 +0.01(+4.71%)
Nov 30, 2023 0.2100 24 -0.05(-19.23%)
Nov 29, 2023 0.1900 0.2600 0.1600 0.2600 5,816 +0.01(+4.00%)
Nov 27, 2023 0.2500 0 +0.05(+25.00%)
Nov 15, 2023 0.2000 0 -0.08(-27.80%)
Nov 01, 2023 0.2770 99 +0.02(+6.58%)
Oct 24, 2023 0.2599 0 +0.07(+36.72%)
Oct 23, 2023 0.1900 0.1901 0.1900 0.1901 2,600 -0.07(-26.88%)
Oct 20, 2023 0.2600 0.2600 0.2600 0.2600 150 +0.08(+44.44%)
Oct 19, 2023 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.21%)
Oct 17, 2023 0.1899 0 -0.01(-5.05%)
Oct 13, 2023 0.2000 200 +0.01(+5.26%)
Oct 12, 2023 0.2000 0.2000 0.1900 0.1900 3,700 -0.01(-5.00%)
Oct 11, 2023 0.2200 0.2200 0.1999 0.2000 12,151 -0.02(-9.09%)
Oct 10, 2023 0.2600 0.2600 0.1999 0.2200 36,544 +0.02(+7.32%)
Oct 09, 2023 0.1600 0.2500 0.1600 0.2050 6,028 +0.06(+46.43%)
Oct 03, 2023 0.1400 0 -0.02(-12.45%)
Sep 26, 2023 0.1599 0 -0.00(-0.06%)
Sep 25, 2023 0.1600 0.1600 0.1600 0.1600 3,900 +0.00(+0.00%)
Sep 22, 2023 0.1663 0.1726 0.1600 0.1600 4,800 -0.01(-7.30%)
Sep 21, 2023 0.1725 0.1726 0.1725 0.1726 800 -0.01(-4.11%)
Sep 20, 2023 0.1799 0.1800 0.1799 0.1800 800 +0.00(+0.00%)
Sep 19, 2023 0.1775 0.1800 0.1775 0.1800 2,200 -0.01(-5.26%)
Sep 18, 2023 0.1900 0.1900 0.1900 0.1900 1,024 +0.02(+8.57%)
Sep 15, 2023 0.2000 0.2000 0.1750 0.1750 1,902 -0.03(-16.63%)
Sep 12, 2023 0.2099 0 -0.01(-4.59%)
Sep 11, 2023 0.2300 0.2300 0.2153 0.2200 6,400 -0.02(-9.28%)
Sep 08, 2023 0.2425 0.2425 0.2425 0.2425 299 +0.01(+5.43%)
Sep 05, 2023 0.2300 0 +0.00(+0.00%)
Aug 30, 2023 0.2300 0 +0.01(+3.74%)
Aug 29, 2023 0.2217 0.2217 0.2217 0.2217 100 +0.00(+0.77%)
Aug 22, 2023 0.2200 0 -0.00(-0.81%)
Aug 21, 2023 0.2218 0.2218 0.2218 0.2218 100 +0.00(+0.73%)
Aug 17, 2023 0.2202 0 -0.05(-18.44%)
Aug 14, 2023 0.2700 0 -0.01(-1.82%)
Aug 11, 2023 0.2750 0.2750 0.2516 0.2750 6,400 +0.00(+0.00%)
Aug 09, 2023 0.2750 56 +0.00(+0.00%)
Aug 08, 2023 0.2500 0.2750 0.2500 0.2750 5,720 +0.00(+0.04%)
Aug 07, 2023 0.2749 0.2749 0.2400 0.2749 700 -0.01(-1.82%)
Aug 04, 2023 0.2700 0.2800 0.2200 0.2800 6,367 -0.02(-6.67%)
Aug 02, 2023 0.3000 0 +0.05(+20.00%)
Jul 31, 2023 0.2500 1 +0.00(+0.00%)
Jul 28, 2023 0.3200 0.3317 0.2500 0.2500 3,900 -0.09(-26.45%)
Jul 27, 2023 0.3200 0.3399 0.2801 0.3399 9,649 +0.01(+3.16%)
Jul 26, 2023 0.3200 0.3400 0.3200 0.3295 8,810 +0.01(+2.97%)
Jul 25, 2023 0.3200 0.3200 0.3200 0.3200 1,700 +0.02(+6.67%)
Jul 24, 2023 0.3000 0.3000 0.3000 0.3000 610 +0.02(+5.26%)
Jul 21, 2023 0.3200 0.3300 0.2850 0.2850 11,945 -0.02(-5.03%)
Jul 20, 2023 0.3008 0.3398 0.3000 0.3001 6,572 +0.00(+0.07%)
Jul 19, 2023 0.3099 0.3101 0.2100 0.2999 2,835 -0.00(-0.03%)
Jul 14, 2023 0.3000 199 +0.00(+0.00%)
Jul 13, 2023 0.2600 0.3000 0.2200 0.3000 4,104 +0.11(+57.89%)
Jul 12, 2023 0.2100 0.2200 0.1806 0.1900 28,451 -0.06(-24.33%)
Jul 11, 2023 0.3000 0.3000 0.2100 0.2511 28,184 -0.05(-16.30%)
Jul 10, 2023 0.3200 0.3445 0.2700 0.3000 126,982 +0.12(+66.67%)
Jul 06, 2023 0.1800 0 -0.01(-5.26%)
Jul 05, 2023 0.2000 0.2000 0.1900 0.1900 1,647 -0.01(-5.05%)
Jun 29, 2023 0.2001 1 +0.02(+11.17%)
Jun 28, 2023 0.1703 0.1800 0.1703 0.1800 700 +0.02(+16.13%)
Jun 22, 2023 0.1550 0 +0.00(+3.26%)
Jun 20, 2023 0.1501 0 -0.03(-16.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.